Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.064 | -10.1490643831 | 0.6306 | 0.679 | 0.486 | 372007 | 0.59165976 | CS |
| 4 | -0.5334 | -48.4909090909 | 1.1 | 1.46 | 0.486 | 1619142 | 0.79532448 | CS |
| 12 | -3.8374 | -87.1344232516 | 4.404 | 5.04 | 0.486 | 2124698 | 2.31065361 | CS |
| 26 | -13.4334 | -95.9528571429 | 14 | 15.198 | 0.486 | 4395405 | 5.49332338 | CS |
| 52 | -104.6334 | -99.4614068441 | 105.2 | 136.8 | 0.486 | 2381969 | 7.65572847 | CS |
| 156 | -84.2334 | -99.3318396226 | 84.8 | 187.444 | 0.486 | 950639 | 13.8607754 | CS |
| 260 | -401.8334 | -99.859194831 | 402.4 | 535 | 0.486 | 702399 | 26.3956211 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743114900 | 0.5666 | -0.036 | -5.97 | 0.59 | 0.5939 | 0.5409 | 313904 |
| 1743028500 | 0.6026 | 0.0226 | 3.90 | 0.58 | 0.6049 | 0.5685 | 228618 |
| 1742942100 | 0.58 | 0.0196 | 3.50 | 0.5985 | 0.5994 | 0.5331 | 313840 |
| 1742855700 | 0.5604 | -0.0876 | -13.52 | 0.668 | 0.679 | 0.486 | 723508 |
| 1742596500 | 0.648 | 0.028 | 4.52 | 0.61 | 0.67 | 0.6 | 247814 |
| 1742510100 | 0.62 | -0.0106 | -1.68 | 0.6306 | 0.6553 | 0.61 | 346255 |
| 1742423700 | 0.6306 | -0.0885 | -12.31 | 0.6687 | 0.7 | 0.591 | 991916 |
| 1742337300 | 0.7191 | -0.1099 | -13.26 | 1.12 | 1.46 | 0.7052 | 23155660 |
| 1742250900 | 0.829 | 0.0062 | 0.75 | 0.8199999 | 0.9222 | 0.8 | 37445 |
| 1741991700 | 0.8228 | 0.0083 | 1.02 | 0.791 | 0.86 | 0.791 | 55192 |
| 1741905300 | 0.8145 | 0.0055 | 0.68 | 0.8141 | 0.879 | 0.751 | 153921 |
| 1741818900 | 0.809 | -0.0102 | -1.25 | 0.7977 | 0.839 | 0.781119 | 55741 |
| 1741732500 | 0.8192 | -0.0107 | -1.29 | 0.8199999 | 0.8399 | 0.7856 | 35521 |
| 1741646100 | 0.8299 | -0.0066 | -0.79 | 0.8365 | 0.88 | 0.7922 | 40777 |
| 1741390500 | 0.8365 | -0.0435 | -4.94 | 0.86 | 0.8796 | 0.8031 | 143354 |
| 1741304100 | 0.88 | 0.026 | 3.04 | 0.8818 | 0.8923 | 0.842 | 88419 |
| 1741217700 | 0.854 | 0.054 | 6.75 | 0.7742 | 0.9076 | 0.7742 | 110941 |
| 1741131300 | 0.8 | 0.0399 | 5.25 | 0.75 | 0.807 | 0.75 | 135886 |
| 1741044900 | 0.7601 | -0.3299 | -30.27 | 0.8001 | 0.9466 | 0.75 | 390378 |
| 1740785700 | 1.09 | -0.17 | -13.49 | 1.15 | 1.2 | 1.06 | 535211 |
| 1740699300 | 1.26 | 0.17 | 15.60 | 1.1 | 1.43 | 1.07 | 4592448 |
| 1740612900 | 1.09 | -0.01 | -0.91 | 1.07 | 1.1299999 | 1.07 | 110318 |
| 1740526500 | 1.1 | -0.04 | -3.51 | 1.16 | 1.1641 | 1.0501 | 199325 |
| 1740440100 | 1.1399999 | -0.1 | -8.06 | 1.27 | 1.3 | 1.085 | 247904 |
| 1740180900 | 1.24 | -0.01 | -0.80 | 1.25 | 1.29 | 1.22 | 60711 |
| 1740094500 | 1.25 | -0.02 | -1.57 | 1.3 | 1.3 | 1.22 | 77173 |
| 1740008100 | 1.27 | -0.02 | -1.55 | 1.28 | 1.33 | 1.26 | 64688 |
| 1739921700 | 1.29 | -0.01 | -0.77 | 1.35 | 1.36 | 1.28 | 110971 |
| 1739576100 | 1.3 | 0.02 | 1.56 | 1.3186 | 1.34 | 1.2998 | 68992 |
| 1739489700 | 1.28 | 0.03 | 2.40 | 1.22 | 1.32 | 1.18 | 311798 |
| 1739403300 | 1.25 | -0.09 | -6.72 | 1.32 | 1.335 | 1.235 | 248511 |
| 1739316900 | 1.34 | -0.05 | -3.60 | 1.3899999 | 1.41 | 1.34 | 77671 |
| 1739230500 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.43 | 1.36 | 141038 |
| 1738971300 | 1.4 | 0.08 | 6.06 | 1.36 | 1.41 | 1.31 | 90086 |
| 1738884900 | 1.32 | -0.13 | -8.97 | 1.33 | 1.43 | 1.32 | 177497 |
| 1738798500 | 1.45 | 0.02 | 1.40 | 1.37 | 1.5099 | 1.3101 | 350432 |
| 1738712100 | 1.43 | -0.18 | -11.18 | 1.5701 | 1.5701 | 1.41 | 301261 |
| 1738625700 | 1.61 | 0.03 | 1.90 | 1.6299999 | 1.66 | 1.54 | 288089 |
| 1738366500 | 1.58 | 0.08 | 5.33 | 1.51 | 1.65 | 1.44 | 377145 |
| 1738280100 | 1.5 | -0.06 | -3.85 | 1.51 | 1.65 | 1.4 | 988945 |
| 1738193700 | 1.56 | -0.09 | -5.45 | 1.97 | 2.001 | 1.45 | 18083316 |
| 1738107300 | 1.65 | -0.34 | -17.00 | 2 | 2 | 1.62 | 405649 |
| 1738020900 | 1.988 | -0.09 | -4.42 | 2 | 2.032 | 1.948 | 123417 |
| 1737761700 | 2.08 | -0.15 | -6.64 | 2.16 | 2.1959999 | 2 | 366199 |
| 1737675300 | 2.2279999 | 0 | 0.00 | 2.2279999 | 2.2279999 | 2.2279999 | 0 |
| 1737588900 | 2.2279999 | -0.72 | -24.47 | 2.63 | 2.658 | 2.004 | 408478 |
| 1737502500 | 2.9499999 | -0.1 | -3.15 | 3 | 3.04 | 2.808 | 148441 |
| 1737156900 | 3.046 | 0.24 | 8.71 | 3.1 | 3.128 | 2.84 | 134963 |
| 1737070500 | 2.802 | -0.25 | -8.25 | 2.86 | 3.012 | 2.79 | 215709 |
| 1736984100 | 3.054 | -0.36 | -10.54 | 3.1319999 | 3.485 | 2.9 | 177445 |
| 1736897700 | 3.414 | -0.16 | -4.58 | 3.452 | 3.648 | 3.3 | 97922 |
| 1736811300 | 3.578 | -0.22 | -5.89 | 3.99 | 3.99 | 3.5759999 | 98022 |
| 1736552100 | 3.8019999 | -0.06 | -1.50 | 3.874 | 4.084 | 3.656 | 110695 |
| 1736379300 | 3.86 | -0.28 | -6.76 | 4.10002 | 4.2 | 3.824 | 168465 |
| 1736292900 | 4.14 | -0.09 | -2.17 | 4.232 | 4.41 | 4.0519999 | 308359 |
| 1736206500 | 4.232 | -0.38 | -8.20 | 4.596 | 4.6 | 4 | 265204 |
| 1735947300 | 4.61 | -0.1 | -2.04 | 4.48 | 4.706 | 4.0519999 | 230353 |
| 1735860900 | 4.706 | -0.55 | -10.46 | 4.404 | 5.04 | 4.0039999 | 337259 |
| 1735688100 | 5.2559999 | -1.24 | -19.14 | 6.4 | 6.566 | 5.17 | 810301 |
| 1735601700 | 6.5 | 2.62 | 67.53 | 6.1839999 | 10.374 | 5.9799999 | 16743342 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
